Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 59.20 | 59.30 | 57.60 | 57.60 | 250 | +0.10(+0.17%) |
Jun 27, 2019 | 59.60 | 59.80 | 57.30 | 57.50 | 131 | -0.50(-0.86%) |
Jun 26, 2019 | 59.90 | 60.10 | 58.00 | 58.00 | 327 | +0.50(+0.87%) |
Jun 25, 2019 | 58.80 | 58.80 | 57.50 | 57.50 | 458 | +0.00(+0.00%) |
Jun 24, 2019 | 59.80 | 60.00 | 57.50 | 57.50 | 602 | -2.00(-3.36%) |
Jun 21, 2019 | 59.45 | 59.50 | 59.45 | 59.50 | 110 | +0.50(+0.85%) |
Jun 20, 2019 | 60.00 | 60.00 | 59.00 | 59.00 | 1,037 | -0.19(-0.32%) |
Jun 19, 2019 | 59.20 | 59.20 | 59.10 | 59.19 | 273 | -1.31(-2.17%) |
Jun 18, 2019 | 59.90 | 60.70 | 59.90 | 60.50 | 244 | +1.30(+2.20%) |
Jun 17, 2019 | 57.20 | 59.23 | 57.20 | 59.20 | 173 | +0.30(+0.51%) |
Jun 14, 2019 | 56.30 | 61.30 | 56.00 | 58.90 | 800 | +0.01(+0.01%) |
Jun 13, 2019 | 60.70 | 63.52 | 57.00 | 58.89 | 552 | -2.71(-4.41%) |
Jun 12, 2019 | 62.00 | 62.50 | 61.30 | 61.61 | 187 | +2.11(+3.54%) |
Jun 11, 2019 | 57.10 | 62.78 | 56.00 | 59.50 | 1,933 | +2.30(+4.02%) |
Jun 10, 2019 | 59.40 | 59.40 | 57.10 | 57.20 | 271 | -2.32(-3.90%) |
Jun 07, 2019 | 59.00 | 60.00 | 57.10 | 59.52 | 950 | -3.98(-6.27%) |
Jun 06, 2019 | 63.77 | 63.77 | 60.90 | 63.50 | 758 | -0.50(-0.78%) |
Jun 05, 2019 | 64.00 | 64.90 | 63.00 | 64.00 | 376 | -0.46(-0.71%) |
Jun 04, 2019 | 64.46 | 64.46 | 64.46 | 10 | +0.00(+0.00%) | |
Jun 03, 2019 | 64.46 | 64.46 | 64.46 | 64.46 | 44 | -1.94(-2.92%) |
May 31, 2019 | 63.20 | 66.40 | 63.20 | 66.40 | 170 | +2.40(+3.75%) |
May 30, 2019 | 69.40 | 69.40 | 64.00 | 64.00 | 1,064 | -5.20(-7.51%) |
May 29, 2019 | 65.10 | 69.20 | 65.10 | 69.20 | 51 | +2.60(+3.90%) |
May 28, 2019 | 66.80 | 69.90 | 66.00 | 66.60 | 1,643 | +0.60(+0.91%) |
May 24, 2019 | 65.50 | 66.90 | 65.00 | 66.00 | 550 | +0.69(+1.06%) |
May 23, 2019 | 64.90 | 65.31 | 64.90 | 65.31 | 271 | +0.01(+0.01%) |
May 22, 2019 | 65.30 | 65.30 | 65.30 | 8 | +0.00(+0.00%) | |
May 21, 2019 | 64.50 | 65.30 | 64.50 | 65.30 | 55 | +1.10(+1.71%) |
May 20, 2019 | 64.60 | 65.34 | 64.13 | 64.20 | 286 | +0.03(+0.05%) |
May 17, 2019 | 64.10 | 65.08 | 64.10 | 64.17 | 140 | -0.33(-0.51%) |
May 16, 2019 | 64.50 | 68.20 | 64.00 | 64.50 | 249 | +0.30(+0.47%) |
May 15, 2019 | 64.00 | 65.12 | 64.00 | 64.20 | 386 | -0.45(-0.70%) |
May 14, 2019 | 64.10 | 66.00 | 64.10 | 64.65 | 1,537 | -1.35(-2.05%) |
May 13, 2019 | 66.60 | 68.00 | 65.20 | 66.00 | 314 | -0.60(-0.90%) |
May 10, 2019 | 66.46 | 67.90 | 66.46 | 66.60 | 430 | +1.54(+2.36%) |
May 09, 2019 | 66.50 | 67.50 | 65.00 | 65.06 | 652 | -0.54(-0.82%) |
May 08, 2019 | 66.50 | 68.00 | 65.60 | 65.60 | 453 | -0.90(-1.35%) |
May 07, 2019 | 70.00 | 70.00 | 66.50 | 66.50 | 179 | -3.20(-4.59%) |
May 06, 2019 | 69.70 | 69.70 | 67.50 | 69.70 | 326 | -0.80(-1.13%) |
May 03, 2019 | 67.80 | 70.50 | 67.80 | 70.50 | 130 | -0.00(-0.00%) |
May 02, 2019 | 70.00 | 71.05 | 67.50 | 70.50 | 1,195 | -1.07(-1.50%) |
May 01, 2019 | 71.90 | 72.00 | 65.17 | 71.57 | 707 | -0.33(-0.45%) |
Apr 30, 2019 | 72.00 | 72.00 | 69.50 | 71.90 | 1,241 | +1.40(+1.99%) |
Apr 29, 2019 | 71.90 | 71.90 | 70.46 | 70.50 | 319 | +0.00(+0.00%) |
Apr 26, 2019 | 71.90 | 71.90 | 70.10 | 70.50 | 610 | +0.50(+0.71%) |
Apr 25, 2019 | 70.00 | 70.00 | 70.00 | 70.00 | 255 | -0.90(-1.27%) |
Apr 24, 2019 | 71.60 | 72.00 | 68.67 | 70.90 | 1,922 | -0.90(-1.25%) |
Apr 23, 2019 | 66.40 | 72.60 | 63.50 | 71.80 | 2,776 | +8.70(+13.79%) |
Apr 22, 2019 | 67.00 | 67.00 | 63.00 | 63.10 | 1,292 | -4.00(-5.96%) |
Apr 18, 2019 | 67.91 | 67.91 | 64.50 | 67.10 | 730 | -0.80(-1.18%) |
Apr 17, 2019 | 67.90 | 67.90 | 65.50 | 67.90 | 229 | +0.00(+0.00%) |
Apr 16, 2019 | 65.00 | 67.90 | 63.10 | 67.90 | 224 | +1.50(+2.26%) |
Apr 15, 2019 | 68.90 | 68.90 | 62.30 | 66.40 | 528 | +2.40(+3.75%) |
Apr 12, 2019 | 63.90 | 66.00 | 61.84 | 64.00 | 2,190 | +1.50(+2.40%) |
Apr 11, 2019 | 68.00 | 68.00 | 62.50 | 62.50 | 542 | -5.50(-8.09%) |
Apr 10, 2019 | 70.00 | 70.00 | 68.00 | 68.00 | 1,128 | -2.00(-2.86%) |
Apr 09, 2019 | 67.90 | 70.00 | 67.90 | 70.00 | 1,913 | +2.95(+4.40%) |
Apr 08, 2019 | 61.50 | 70.00 | 61.50 | 67.05 | 5,073 | +4.85(+7.80%) |
Apr 05, 2019 | 59.30 | 62.90 | 59.30 | 62.20 | 4,090 | +3.20(+5.42%) |
Apr 04, 2019 | 58.50 | 59.26 | 58.50 | 59.00 | 605 | +0.00(+0.00%) |
Apr 03, 2019 | 58.00 | 59.50 | 58.00 | 59.00 | 1,638 | +1.00(+1.72%) |
Apr 02, 2019 | 54.76 | 59.50 | 54.76 | 58.00 | 4,156 | +3.70(+6.81%) |